Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.657 | 3.678 | 3.649 | 3.678 | 603,436 | +0.02(+0.65%) |
Aug 28, 2009 | 3.686 | 3.688 | 3.635 | 3.654 | 577,791 | +0.00(+0.07%) |
Aug 27, 2009 | 3.670 | 3.675 | 3.617 | 3.651 | 624,001 | -0.00(-0.07%) |
Aug 26, 2009 | 3.704 | 3.712 | 3.649 | 3.654 | 727,571 | -0.05(-1.29%) |
Aug 25, 2009 | 3.718 | 3.767 | 3.678 | 3.702 | 796,866 | +0.02(+0.43%) |
Aug 24, 2009 | 3.582 | 3.728 | 3.566 | 3.686 | 519,244 | -0.01(-0.29%) |
Aug 21, 2009 | 3.715 | 3.763 | 3.688 | 3.696 | 830,500 | -0.00(-0.07%) |
Aug 20, 2009 | 3.662 | 3.701 | 3.662 | 3.699 | 637,797 | +0.04(+1.16%) |
Aug 19, 2009 | 3.606 | 3.659 | 3.596 | 3.657 | 475,936 | +0.03(+0.88%) |
Aug 18, 2009 | 3.540 | 3.635 | 3.535 | 3.625 | 796,719 | +0.09(+2.46%) |
Aug 17, 2009 | 3.513 | 3.569 | 3.489 | 3.538 | 874,000 | -0.08(-2.11%) |
Aug 14, 2009 | 3.686 | 3.688 | 3.604 | 3.614 | 721,281 | -0.05(-1.36%) |
Aug 13, 2009 | 3.665 | 3.699 | 3.638 | 3.664 | 631,504 | +0.03(+0.71%) |
Aug 12, 2009 | 3.604 | 3.659 | 3.598 | 3.638 | 583,531 | +0.05(+1.41%) |
Aug 11, 2009 | 3.659 | 3.659 | 3.574 | 3.588 | 687,670 | -0.06(-1.60%) |
Aug 10, 2009 | 3.670 | 3.670 | 3.627 | 3.646 | 497,379 | -0.01(-0.29%) |
Aug 07, 2009 | 3.678 | 3.689 | 3.646 | 3.657 | 511,650 | +0.03(+0.80%) |
Aug 06, 2009 | 3.734 | 3.739 | 3.606 | 3.627 | 660,921 | -0.08(-2.29%) |
Aug 05, 2009 | 3.715 | 3.718 | 3.673 | 3.712 | 491,850 | +0.03(+0.93%) |
Aug 04, 2009 | 3.686 | 3.744 | 3.673 | 3.678 | 883,203 | -0.01(-0.28%) |
Aug 03, 2009 | 3.712 | 3.712 | 3.625 | 3.688 | 798,057 | +0.03(+0.72%) |
Jul 31, 2009 | 3.646 | 3.683 | 3.641 | 3.662 | 712,734 | +0.03(+0.73%) |
Jul 30, 2009 | 3.638 | 3.683 | 3.614 | 3.635 | 480,605 | +0.02(+0.66%) |
Jul 29, 2009 | 3.622 | 3.657 | 3.582 | 3.612 | 450,224 | -0.01(-0.37%) |
Jul 28, 2009 | 3.649 | 3.667 | 3.574 | 3.625 | 661,445 | -0.03(-0.80%) |
Jul 27, 2009 | 3.675 | 3.696 | 3.647 | 3.654 | 479,260 | +0.01(+0.15%) |
Jul 24, 2009 | 3.622 | 3.654 | 3.617 | 3.649 | 1,959 | +0.01(+0.29%) |
Jul 23, 2009 | 3.641 | 3.678 | 3.625 | 3.638 | 806,973 | +0.01(+0.37%) |
Jul 22, 2009 | 3.667 | 3.678 | 3.606 | 3.625 | 815,543 | -0.02(-0.58%) |
Jul 21, 2009 | 3.577 | 3.646 | 3.561 | 3.646 | 1,138,629 | +0.08(+2.31%) |
Jul 20, 2009 | 3.540 | 3.566 | 3.535 | 3.564 | 632,812 | +0.04(+1.13%) |
Jul 17, 2009 | 3.519 | 3.532 | 3.496 | 3.524 | 470,155 | +0.02(+0.45%) |
Jul 16, 2009 | 3.444 | 3.508 | 3.439 | 3.508 | 427,213 | +0.07(+2.01%) |
Jul 15, 2009 | 3.407 | 3.450 | 3.407 | 3.439 | 575,994 | +0.06(+1.65%) |
Jul 14, 2009 | 3.367 | 3.392 | 3.362 | 3.383 | 609,330 | +0.01(+0.31%) |
Jul 13, 2009 | 3.367 | 3.391 | 3.349 | 3.373 | 624,088 | +0.04(+1.27%) |
Jul 10, 2009 | 3.312 | 3.349 | 3.301 | 3.330 | 574,969 | +0.02(+0.72%) |
Jul 09, 2009 | 3.267 | 3.328 | 3.267 | 3.306 | 365,767 | +0.05(+1.38%) |
Jul 08, 2009 | 3.320 | 3.320 | 3.235 | 3.261 | 485,531 | -0.04(-1.21%) |
Jul 07, 2009 | 3.359 | 3.359 | 3.285 | 3.301 | 382,658 | -0.06(-1.66%) |
Jul 06, 2009 | 3.362 | 3.383 | 3.325 | 3.357 | 441,145 | -0.05(-1.33%) |
Jul 02, 2009 | 3.354 | 3.402 | 3.330 | 3.402 | 625,591 | +0.02(+0.71%) |
Jul 01, 2009 | 3.373 | 3.410 | 3.365 | 3.378 | 591,471 | +0.02(+0.47%) |
Jun 30, 2009 | 3.426 | 3.431 | 3.336 | 3.362 | 835,169 | -0.05(-1.40%) |
Jun 29, 2009 | 3.349 | 3.410 | 3.338 | 3.410 | 585,965 | +0.09(+2.80%) |
Jun 26, 2009 | 3.277 | 3.357 | 3.267 | 3.317 | 592,496 | +0.03(+0.97%) |
Jun 25, 2009 | 3.267 | 3.290 | 3.238 | 3.285 | 822,356 | +0.10(+3.00%) |
Jun 24, 2009 | 3.232 | 3.282 | 3.164 | 3.190 | 882,031 | -0.02(-0.58%) |
Jun 23, 2009 | 3.341 | 3.341 | 3.206 | 3.208 | 501,822 | +0.02(+0.67%) |
Jun 22, 2009 | 3.301 | 3.301 | 3.139 | 3.187 | 1,175,877 | -0.12(-3.77%) |
Jun 19, 2009 | 3.460 | 3.460 | 3.306 | 3.312 | 1,211,297 | -0.23(-6.52%) |
Jun 18, 2009 | 3.553 | 3.582 | 3.519 | 3.543 | 847,696 | -0.01(-0.22%) |
Jun 17, 2009 | 3.548 | 3.566 | 3.514 | 3.550 | 668,055 | +0.00(+0.07%) |
Jun 16, 2009 | 3.556 | 3.582 | 3.527 | 3.548 | 791,677 | +0.02(+0.53%) |
Jun 15, 2009 | 3.524 | 3.529 | 3.497 | 3.529 | 593,005 | -0.01(-0.15%) |
Jun 12, 2009 | 3.503 | 3.545 | 3.498 | 3.535 | 569,331 | +0.01(+0.38%) |
Jun 11, 2009 | 3.519 | 3.564 | 3.505 | 3.521 | 828,850 | +0.02(+0.45%) |
Jun 10, 2009 | 3.537 | 3.550 | 3.500 | 3.505 | 581,865 | +0.00(+0.00%) |
Jun 09, 2009 | 3.479 | 3.527 | 3.471 | 3.505 | 489,913 | +0.04(+1.07%) |
Jun 08, 2009 | 3.466 | 3.479 | 3.450 | 3.468 | 455,737 | -0.01(-0.38%) |
Jun 05, 2009 | 3.543 | 3.553 | 3.481 | 3.481 | 671,111 | -0.03(-0.91%) |
Jun 04, 2009 | 3.492 | 3.516 | 3.463 | 3.513 | 573,556 | +0.04(+1.07%) |
Jun 03, 2009 | 3.487 | 3.548 | 3.450 | 3.476 | 580,980 | -0.11(-2.96%) |
Jun 02, 2009 | 3.450 | 3.582 | 3.436 | 3.582 | 680,299 | +0.11(+3.29%) |
Jun 01, 2009 | 3.495 | 3.511 | 3.442 | 3.468 | 1,173,921 | +0.02(+0.69%) |
May 29, 2009 | 3.386 | 3.444 | 3.365 | 3.444 | 553,405 | +0.07(+2.04%) |
May 28, 2009 | 3.344 | 3.397 | 3.306 | 3.375 | 1,263,110 | +0.03(+0.95%) |
May 27, 2009 | 3.386 | 3.431 | 3.325 | 3.344 | 920,654 | -0.05(-1.33%) |
May 26, 2009 | 3.309 | 3.402 | 3.296 | 3.389 | 567,989 | +0.05(+1.59%) |
May 22, 2009 | 3.304 | 3.341 | 3.267 | 3.336 | 509,551 | +0.06(+1.86%) |
May 21, 2009 | 3.306 | 3.330 | 3.248 | 3.275 | 663,208 | -0.06(-1.75%) |
May 20, 2009 | 3.330 | 3.394 | 3.330 | 3.333 | 837,498 | +0.00(+0.08%) |
May 19, 2009 | 3.237 | 3.365 | 3.237 | 3.330 | 633,871 | +0.06(+1.78%) |
May 18, 2009 | 3.203 | 3.275 | 3.195 | 3.272 | 448,897 | +0.10(+3.09%) |
May 15, 2009 | 3.208 | 3.240 | 3.174 | 3.174 | 426,832 | -0.02(-0.75%) |
May 14, 2009 | 3.171 | 3.210 | 3.171 | 3.198 | 494,684 | +0.03(+0.92%) |
May 13, 2009 | 3.160 | 3.198 | 3.137 | 3.168 | 1,260,570 | -0.01(-0.42%) |
May 12, 2009 | 3.216 | 3.228 | 3.168 | 3.182 | 524,670 | -0.03(-0.91%) |
May 11, 2009 | 3.200 | 3.243 | 3.187 | 3.211 | 788,960 | -0.01(-0.33%) |
May 08, 2009 | 3.206 | 3.243 | 3.182 | 3.221 | 759,569 | +0.03(+1.08%) |
May 07, 2009 | 3.296 | 3.312 | 3.184 | 3.187 | 695,783 | -0.06(-1.72%) |
May 06, 2009 | 3.219 | 3.277 | 3.184 | 3.243 | 768,979 | +0.05(+1.41%) |
May 05, 2009 | 3.211 | 3.213 | 3.163 | 3.198 | 1,845,270 | -0.01(-0.33%) |
May 04, 2009 | 3.174 | 3.219 | 3.167 | 3.208 | 1,396,022 | +0.09(+2.81%) |
May 01, 2009 | 3.036 | 3.142 | 3.036 | 3.121 | 816,696 | +0.07(+2.17%) |
Apr 30, 2009 | 3.073 | 3.102 | 3.038 | 3.054 | 601,492 | +0.01(+0.44%) |
Apr 29, 2009 | 3.009 | 3.071 | 3.009 | 3.041 | 542,533 | +0.05(+1.51%) |
Apr 28, 2009 | 2.975 | 3.012 | 2.967 | 2.996 | 725,427 | +0.01(+0.44%) |
Apr 27, 2009 | 2.964 | 2.985 | 2.956 | 2.983 | 847,575 | -0.01(-0.18%) |
Apr 24, 2009 | 2.983 | 2.999 | 2.962 | 2.988 | 968,032 | +0.03(+0.90%) |
Apr 23, 2009 | 2.964 | 2.969 | 2.924 | 2.961 | 568,559 | +0.02(+0.81%) |
Apr 22, 2009 | 2.866 | 2.961 | 2.866 | 2.938 | 896,445 | +0.02(+0.64%) |
Apr 21, 2009 | 2.863 | 2.932 | 2.853 | 2.919 | 725,257 | +0.04(+1.29%) |
Apr 20, 2009 | 2.972 | 2.972 | 2.879 | 2.882 | 571,615 | -0.11(-3.81%) |
Apr 17, 2009 | 2.985 | 3.022 | 2.976 | 2.996 | 611,030 | +0.01(+0.44%) |
Apr 16, 2009 | 2.969 | 2.988 | 2.929 | 2.983 | 709,957 | +0.04(+1.26%) |
Apr 15, 2009 | 2.900 | 2.948 | 2.898 | 2.945 | 638,261 | +0.04(+1.28%) |
Apr 14, 2009 | 2.953 | 2.983 | 2.906 | 2.908 | 572,907 | -0.06(-1.88%) |
Apr 13, 2009 | 2.991 | 2.996 | 2.932 | 2.964 | 501,223 | -0.04(-1.22%) |
Apr 09, 2009 | 2.988 | 3.030 | 2.975 | 3.001 | 522,786 | +0.08(+2.80%) |
Apr 08, 2009 | 2.882 | 2.924 | 2.863 | 2.919 | 482,003 | +0.04(+1.29%) |
Apr 07, 2009 | 2.845 | 2.892 | 2.821 | 2.882 | 486,228 | +0.00(+0.00%) |
Apr 06, 2009 | 2.927 | 2.930 | 2.842 | 2.882 | 711,992 | -0.06(-2.16%) |
Apr 03, 2009 | 2.953 | 2.956 | 2.855 | 2.945 | 685,631 | -0.01(-0.45%) |
Apr 02, 2009 | 2.932 | 2.980 | 2.898 | 2.959 | 881,100 | +0.07(+2.58%) |
Apr 01, 2009 | 2.760 | 2.892 | 2.760 | 2.884 | 697,999 | +0.08(+3.03%) |
Mar 31, 2009 | 2.746 | 2.829 | 2.733 | 2.800 | 999,563 | +0.08(+2.93%) |
Mar 30, 2009 | 2.802 | 2.802 | 2.685 | 2.720 | 826,340 | -0.16(-5.62%) |
Mar 26, 2009 | 2.871 | 2.894 | 2.821 | 2.882 | 819,040 | +0.08(+2.94%) |
Mar 25, 2009 | 2.752 | 2.847 | 2.737 | 2.800 | 524,026 | +0.06(+2.13%) |
Mar 24, 2009 | 2.778 | 2.821 | 2.741 | 2.741 | 767,819 | -0.07(-2.55%) |
Mar 23, 2009 | 2.760 | 2.813 | 2.752 | 2.813 | 694,562 | +0.17(+6.43%) |
Mar 20, 2009 | 2.792 | 2.792 | 2.643 | 2.643 | 901,469 | -0.21(-7.52%) |
Mar 19, 2009 | 2.943 | 2.945 | 2.842 | 2.858 | 1,055,752 | -0.06(-2.18%) |
Mar 18, 2009 | 2.837 | 2.961 | 2.835 | 2.922 | 867,575 | +0.06(+1.94%) |
Mar 17, 2009 | 2.776 | 2.866 | 2.720 | 2.866 | 820,879 | +0.12(+4.35%) |
Mar 16, 2009 | 2.760 | 2.810 | 2.736 | 2.746 | 727,382 | +0.03(+1.07%) |
Mar 13, 2009 | 2.691 | 2.723 | 2.659 | 2.717 | 0 | +0.06(+2.30%) |
Mar 12, 2009 | 2.558 | 2.672 | 2.521 | 2.656 | 509,276 | +0.11(+4.49%) |
Mar 11, 2009 | 2.502 | 2.566 | 2.470 | 2.542 | 1,040,802 | +0.11(+4.36%) |
Mar 10, 2009 | 2.301 | 2.439 | 2.301 | 2.436 | 1,243,559 | +0.15(+6.52%) |
Mar 09, 2009 | 2.367 | 2.433 | 2.274 | 2.287 | 1,576,492 | -0.12(-5.08%) |
Mar 06, 2009 | 2.372 | 2.425 | 2.335 | 2.409 | 0 | +0.02(+0.86%) |
Mar 05, 2009 | 2.463 | 2.476 | 2.375 | 2.389 | 1,119,929 | -0.10(-4.13%) |
Mar 04, 2009 | 2.452 | 2.537 | 2.396 | 2.492 | 1,289,987 | +0.07(+2.74%) |
Mar 02, 2009 | 2.590 | 2.599 | 2.404 | 2.425 | 1,676,501 | -0.22(-8.23%) |
Feb 27, 2009 | 2.598 | 2.680 | 2.595 | 2.643 | 0 | -0.05(-1.78%) |
Feb 26, 2009 | 2.720 | 2.778 | 2.684 | 2.691 | 1,290,571 | +0.02(+0.80%) |
Feb 25, 2009 | 2.662 | 2.707 | 2.587 | 2.669 | 1,727,119 | +0.01(+0.50%) |
Feb 24, 2009 | 2.486 | 2.656 | 2.468 | 2.656 | 1,225,587 | +0.18(+7.17%) |
Feb 23, 2009 | 2.691 | 2.691 | 2.470 | 2.478 | 1,414,212 | -0.19(-7.06%) |
Feb 20, 2009 | 2.659 | 2.703 | 2.619 | 2.667 | 1,237,733 | -0.06(-2.33%) |
Feb 19, 2009 | 2.778 | 2.778 | 2.699 | 2.731 | 1,244,422 | -0.02(-0.68%) |
Feb 18, 2009 | 2.792 | 2.792 | 2.707 | 2.749 | 1,033,303 | +0.01(+0.44%) |
Feb 17, 2009 | 2.834 | 2.834 | 2.733 | 2.737 | 1,085,764 | -0.16(-5.37%) |
Feb 13, 2009 | 2.922 | 2.945 | 2.884 | 2.892 | 1,042,419 | -0.06(-1.98%) |
Feb 12, 2009 | 2.938 | 2.951 | 2.866 | 2.951 | 809,924 | -0.01(-0.36%) |
Feb 11, 2009 | 2.969 | 3.020 | 2.916 | 2.961 | 899,257 | -0.01(-0.45%) |
Feb 10, 2009 | 3.062 | 3.100 | 2.969 | 2.975 | 1,023,406 | -0.11(-3.69%) |
Feb 09, 2009 | 3.030 | 3.092 | 2.972 | 3.089 | 1,288,826 | +0.08(+2.51%) |
Feb 06, 2009 | 2.927 | 3.017 | 2.927 | 3.013 | 740,169 | +0.09(+3.07%) |
Feb 05, 2009 | 2.874 | 2.924 | 2.853 | 2.924 | 595,085 | +0.05(+1.73%) |
Feb 04, 2009 | 2.900 | 2.935 | 2.861 | 2.874 | 512,717 | +0.01(+0.28%) |
Feb 03, 2009 | 2.839 | 2.869 | 2.826 | 2.866 | 486,386 | +0.03(+1.03%) |
Feb 02, 2009 | 2.813 | 2.866 | 2.800 | 2.837 | 586,244 | +0.00(+0.09%) |
Jan 30, 2009 | 2.895 | 2.909 | 2.813 | 2.834 | 0 | -0.02(-0.65%) |
Jan 29, 2009 | 2.906 | 2.919 | 2.853 | 2.853 | 506,981 | -0.06(-2.01%) |
Jan 28, 2009 | 2.935 | 2.935 | 2.884 | 2.911 | 613,664 | +0.06(+2.05%) |
Jan 27, 2009 | 2.898 | 2.900 | 2.829 | 2.853 | 545,066 | +0.00(+0.09%) |
Jan 26, 2009 | 2.892 | 2.916 | 2.815 | 2.850 | 704,338 | -0.00(-0.09%) |
Jan 23, 2009 | 2.794 | 2.876 | 2.794 | 2.853 | 598,571 | -0.02(-0.65%) |
Jan 22, 2009 | 2.924 | 2.935 | 2.866 | 2.871 | 861,865 | -0.02(-0.64%) |
Jan 21, 2009 | 2.853 | 2.890 | 2.768 | 2.890 | 991,235 | +0.10(+3.71%) |
Jan 20, 2009 | 2.975 | 2.975 | 2.781 | 2.786 | 820,152 | -0.19(-6.33%) |
Jan 16, 2009 | 2.855 | 2.985 | 2.823 | 2.975 | 754,742 | +0.12(+4.38%) |
Jan 15, 2009 | 2.760 | 2.869 | 2.704 | 2.850 | 881,654 | +0.09(+3.37%) |
Jan 14, 2009 | 2.842 | 2.842 | 2.725 | 2.757 | 1,074,504 | -0.08(-2.90%) |
Jan 13, 2009 | 2.871 | 2.876 | 2.815 | 2.839 | 607,664 | -0.04(-1.38%) |
Jan 12, 2009 | 2.977 | 2.977 | 2.837 | 2.879 | 630,502 | -0.08(-2.60%) |
Jan 09, 2009 | 3.070 | 3.073 | 2.935 | 2.956 | 517,906 | -0.09(-2.88%) |
Jan 08, 2009 | 2.969 | 3.049 | 2.911 | 3.044 | 573,171 | +0.06(+1.86%) |
Jan 07, 2009 | 2.980 | 3.038 | 2.932 | 2.988 | 719,872 | -0.06(-1.83%) |
Jan 06, 2009 | 2.967 | 3.058 | 2.945 | 3.044 | 637,108 | +0.10(+3.24%) |
Jan 05, 2009 | 2.932 | 3.001 | 2.866 | 2.948 | 828,654 | +0.02(+0.54%) |
Jan 02, 2009 | 2.728 | 2.932 | 2.723 | 2.932 | 0 | +0.23(+8.33%) |
Jan 01, 2009 | 2.731 | 2.746 | 2.688 | 2.707 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 2.731 | 2.746 | 2.688 | 2.707 | 1,319,208 | +0.03(+0.99%) |
Dec 30, 2008 | 2.587 | 2.680 | 2.587 | 2.680 | 1,523,680 | +0.07(+2.75%) |
Dec 29, 2008 | 2.667 | 2.677 | 2.577 | 2.608 | 1,052,782 | -0.06(-2.09%) |
Dec 26, 2008 | 2.640 | 2.688 | 2.632 | 2.664 | 643,273 | +0.01(+0.40%) |
Dec 24, 2008 | 2.707 | 2.733 | 2.643 | 2.654 | 358,977 | -0.01(-0.50%) |
Dec 23, 2008 | 2.733 | 2.733 | 2.651 | 2.667 | 961,607 | -0.07(-2.43%) |
Dec 22, 2008 | 2.611 | 2.778 | 2.606 | 2.733 | 1,563,822 | -0.08(-2.83%) |
Dec 19, 2008 | 2.815 | 2.876 | 2.715 | 2.813 | 988,947 | +0.08(+3.11%) |
Dec 18, 2008 | 2.773 | 2.810 | 2.654 | 2.728 | 875,312 | -0.02(-0.87%) |
Dec 17, 2008 | 2.882 | 2.882 | 2.699 | 2.752 | 1,138,071 | -0.08(-2.90%) |
Dec 16, 2008 | 2.717 | 2.853 | 2.712 | 2.834 | 787,607 | +0.12(+4.50%) |
Dec 15, 2008 | 2.712 | 2.720 | 2.640 | 2.712 | 778,796 | +0.03(+1.29%) |
Dec 12, 2008 | 2.648 | 2.720 | 2.587 | 2.677 | 659,824 | +0.03(+1.10%) |
Dec 11, 2008 | 2.677 | 2.720 | 2.632 | 2.648 | 893,947 | -0.01(-0.40%) |
Dec 10, 2008 | 2.664 | 2.693 | 2.547 | 2.659 | 793,527 | +0.03(+1.22%) |
Dec 09, 2008 | 2.680 | 2.712 | 2.579 | 2.627 | 419,359 | -0.06(-2.08%) |
Dec 08, 2008 | 2.677 | 2.720 | 2.648 | 2.683 | 818,614 | +0.07(+2.64%) |
Dec 05, 2008 | 2.478 | 2.640 | 2.468 | 2.614 | 485,745 | +0.10(+4.12%) |
Dec 04, 2008 | 2.651 | 2.680 | 2.500 | 2.510 | 646,838 | -0.14(-5.30%) |
Dec 03, 2008 | 2.571 | 2.651 | 2.513 | 2.651 | 515,144 | +0.08(+2.99%) |
Dec 02, 2008 | 2.547 | 2.585 | 2.505 | 2.574 | 696,255 | +0.09(+3.52%) |
Dec 01, 2008 | 2.667 | 2.667 | 2.484 | 2.486 | 698,131 | -0.20(-7.32%) |
Nov 28, 2008 | 2.627 | 2.704 | 2.619 | 2.683 | 268,235 | +0.08(+3.16%) |
Nov 26, 2008 | 2.417 | 2.600 | 2.404 | 2.600 | 846,207 | +0.12(+4.70%) |
Nov 25, 2008 | 2.463 | 2.500 | 2.362 | 2.484 | 825,398 | +0.09(+3.88%) |
Nov 24, 2008 | 2.372 | 2.468 | 2.293 | 2.391 | 1,149,041 | +0.17(+7.65%) |
Nov 21, 2008 | 2.269 | 2.277 | 2.057 | 2.221 | 1,354,108 | +0.01(+0.24%) |
Nov 20, 2008 | 2.388 | 2.441 | 2.197 | 2.216 | 1,531,168 | -0.28(-11.08%) |
Nov 19, 2008 | 2.614 | 2.614 | 2.484 | 2.492 | 1,384,890 | -0.12(-4.48%) |
Nov 18, 2008 | 2.595 | 2.608 | 2.529 | 2.608 | 772,333 | -0.01(-0.30%) |
Nov 17, 2008 | 2.744 | 2.744 | 2.587 | 2.616 | 517,684 | -0.13(-4.73%) |
Nov 14, 2008 | 2.773 | 2.821 | 2.630 | 2.746 | 734,723 | -0.04(-1.43%) |
Nov 13, 2008 | 2.664 | 2.786 | 2.553 | 2.786 | 1,204,555 | +0.08(+2.84%) |
Nov 12, 2008 | 2.807 | 2.807 | 2.707 | 2.709 | 1,089,344 | -0.12(-4.13%) |
Nov 11, 2008 | 2.853 | 2.876 | 2.786 | 2.826 | 723,750 | -0.02(-0.65%) |
Nov 10, 2008 | 3.049 | 3.049 | 2.813 | 2.845 | 365,632 | -0.06(-2.10%) |
Nov 07, 2008 | 2.919 | 2.977 | 2.887 | 2.906 | 715,131 | -0.01(-0.45%) |
Nov 06, 2008 | 3.004 | 3.004 | 2.892 | 2.919 | 513,173 | -0.08(-2.57%) |
Nov 05, 2008 | 3.107 | 3.107 | 2.983 | 2.996 | 572,968 | -0.12(-3.91%) |
Nov 04, 2008 | 3.052 | 3.168 | 3.052 | 3.118 | 651,620 | +0.08(+2.53%) |
Nov 03, 2008 | 3.020 | 3.041 | 2.985 | 3.041 | 1,084,332 | +0.06(+2.14%) |
Oct 31, 2008 | 2.961 | 3.004 | 2.839 | 2.977 | 594,776 | +0.04(+1.35%) |
Oct 30, 2008 | 2.874 | 2.965 | 2.855 | 2.938 | 696,620 | +0.09(+3.07%) |
Oct 29, 2008 | 2.964 | 2.964 | 2.821 | 2.850 | 791,296 | -0.05(-1.74%) |
Oct 28, 2008 | 2.760 | 2.900 | 2.680 | 2.900 | 978,584 | +0.20(+7.47%) |
Oct 27, 2008 | 2.781 | 2.784 | 2.699 | 2.699 | 498,008 | -0.10(-3.60%) |
Oct 24, 2008 | 2.654 | 2.818 | 2.632 | 2.800 | 762,754 | -0.01(-0.28%) |
Oct 23, 2008 | 2.797 | 2.834 | 2.667 | 2.807 | 635,857 | +0.06(+2.12%) |
Oct 22, 2008 | 2.831 | 2.850 | 2.685 | 2.749 | 576,284 | -0.09(-3.09%) |
Oct 21, 2008 | 2.932 | 2.938 | 2.823 | 2.837 | 666,223 | -0.11(-3.87%) |
Oct 20, 2008 | 2.922 | 2.985 | 2.792 | 2.951 | 883,553 | +0.06(+2.02%) |
Oct 17, 2008 | 2.654 | 2.967 | 2.648 | 2.892 | 1,929,044 | +0.21(+7.93%) |
Oct 16, 2008 | 2.876 | 2.876 | 2.468 | 2.680 | 991,826 | +0.11(+4.11%) |
Oct 15, 2008 | 2.606 | 2.654 | 2.561 | 2.574 | 905,241 | -0.18(-6.64%) |
Oct 14, 2008 | 2.784 | 2.821 | 2.707 | 2.757 | 1,510,012 | +0.11(+4.32%) |
Oct 13, 2008 | 2.335 | 2.654 | 2.335 | 2.643 | 1,718,196 | +0.41(+18.43%) |
Oct 10, 2008 | 2.095 | 2.261 | 1.828 | 2.232 | 3,344,153 | -0.10(-4.22%) |
Oct 09, 2008 | 2.500 | 2.577 | 2.282 | 2.330 | 1,636,351 | -0.20(-7.97%) |
Oct 08, 2008 | 2.534 | 2.583 | 2.271 | 2.531 | 2,548,387 | -0.11(-4.02%) |
Oct 07, 2008 | 2.890 | 2.890 | 2.574 | 2.638 | 1,713,636 | -0.28(-9.47%) |
Oct 06, 2008 | 2.977 | 3.041 | 2.736 | 2.914 | 1,634,097 | -0.29(-9.18%) |
Oct 03, 2008 | 3.251 | 3.317 | 3.187 | 3.208 | 1,014,750 | -0.00(-0.08%) |
Oct 02, 2008 | 3.256 | 3.267 | 3.190 | 3.211 | 834,035 | -0.09(-2.65%) |
Oct 01, 2008 | 3.158 | 3.298 | 3.097 | 3.298 | 607,740 | +0.12(+3.84%) |
Sep 30, 2008 | 3.516 | 3.519 | 3.097 | 3.176 | 1,244,565 | +0.08(+2.75%) |
Sep 29, 2008 | 3.269 | 3.269 | 3.001 | 3.091 | 1,113,881 | -0.22(-6.73%) |
Sep 26, 2008 | 3.301 | 3.314 | 3.253 | 3.314 | 0 | -0.05(-1.50%) |
Sep 25, 2008 | 3.317 | 3.420 | 3.304 | 3.365 | 929,047 | +0.01(+0.32%) |
Sep 24, 2008 | 3.349 | 3.357 | 3.285 | 3.354 | 874,264 | +0.01(+0.32%) |
Sep 23, 2008 | 3.359 | 3.386 | 3.317 | 3.344 | 773,773 | -0.05(-1.33%) |
Sep 22, 2008 | 3.527 | 3.527 | 3.370 | 3.389 | 740,617 | -0.16(-4.56%) |
Sep 19, 2008 | 3.524 | 3.604 | 3.426 | 3.550 | 0 | +0.06(+1.71%) |
Sep 18, 2008 | 3.375 | 3.492 | 3.224 | 3.491 | 1,773,246 | +0.10(+3.10%) |
Sep 17, 2008 | 3.606 | 3.609 | 3.350 | 3.386 | 1,537,835 | -0.26(-7.06%) |
Sep 16, 2008 | 3.627 | 3.643 | 3.346 | 3.643 | 2,099,720 | -0.07(-2.00%) |
Sep 15, 2008 | 3.858 | 3.866 | 3.715 | 3.718 | 956,474 | -0.21(-5.47%) |
Sep 12, 2008 | 3.901 | 3.959 | 3.901 | 3.933 | 409,346 | +0.01(+0.20%) |
Sep 11, 2008 | 3.887 | 3.925 | 3.882 | 3.925 | 422,540 | -0.01(-0.20%) |
Sep 10, 2008 | 3.994 | 3.999 | 3.914 | 3.933 | 432,436 | -0.05(-1.13%) |
Sep 09, 2008 | 4.110 | 4.110 | 3.970 | 3.978 | 671,759 | -0.12(-3.04%) |
Sep 08, 2008 | 4.163 | 4.163 | 4.055 | 4.102 | 562,209 | +0.04(+1.05%) |
Sep 05, 2008 | 4.044 | 4.076 | 3.988 | 4.060 | 0 | +0.01(+0.13%) |
Sep 04, 2008 | 4.161 | 4.161 | 4.041 | 4.055 | 419,683 | -0.11(-2.74%) |
Sep 03, 2008 | 4.177 | 4.206 | 4.140 | 4.169 | 568,317 | -0.02(-0.51%) |